ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,680.00 | 7,790.00 | 7,590.00 | 7,760.00 | 6,194.98 | 16,956 |
| 2022-11-09 | 7,560.00 | 7,790.00 | 7,500.00 | 7,660.00 | 6,115.15 | 7,560 |
| 2022-11-08 | 7,440.00 | 7,590.00 | 7,440.00 | 7,560.00 | 6,035.31 | 4,102 |
| 2022-11-07 | 7,260.00 | 7,600.00 | 7,260.00 | 7,440.00 | 5,939.52 | 17,270 |
| 2022-11-04 | 7,320.00 | 7,430.00 | 7,280.00 | 7,370.00 | 5,883.63 | 3,026 |
| 2022-11-03 | 7,560.00 | 7,560.00 | 7,280.00 | 7,280.00 | 5,811.78 | 17,678 |
| 2022-11-02 | 7,560.00 | 7,850.00 | 7,470.00 | 7,500.00 | 5,987.42 | 8,236 |
| 2022-11-01 | 7,600.00 | 7,790.00 | 7,440.00 | 7,560.00 | 6,035.31 | 10,477 |
| 2022-10-31 | 7,320.00 | 8,500.00 | 7,300.00 | 7,450.00 | 5,947.50 | 100,450 |
| 2022-10-28 | 7,290.00 | 7,340.00 | 7,220.00 | 7,320.00 | 5,843.72 | 1,723 |
| 2022-10-27 | 7,280.00 | 7,280.00 | 7,200.00 | 7,280.00 | 5,811.78 | 7,761 |
| 2022-10-26 | 7,220.00 | 7,310.00 | 7,160.00 | 7,210.00 | 5,755.90 | 4,668 |
| 2022-10-25 | 7,280.00 | 7,280.00 | 7,150.00 | 7,230.00 | 5,771.87 | 14,297 |
| 2022-10-24 | 7,120.00 | 7,300.00 | 7,040.00 | 7,230.00 | 5,771.87 | 4,724 |
| 2022-10-21 | 7,180.00 | 7,180.00 | 7,080.00 | 7,120.00 | 5,684.05 | 347 |
| 2022-10-20 | 7,200.00 | 7,240.00 | 7,090.00 | 7,200.00 | 5,747.92 | 1,314 |
| 2022-10-19 | 7,260.00 | 7,260.00 | 7,100.00 | 7,200.00 | 5,747.92 | 2,841 |
| 2022-10-18 | 7,100.00 | 7,290.00 | 7,020.00 | 7,100.00 | 5,668.09 | 1,852 |
| 2022-10-17 | 7,070.00 | 7,150.00 | 6,950.00 | 7,090.00 | 5,660.10 | 928 |
| 2022-10-14 | 7,000.00 | 7,100.00 | 6,980.00 | 7,000.00 | 5,588.25 | 2,995 |
| 2022-10-13 | 7,260.00 | 7,260.00 | 6,910.00 | 7,000.00 | 5,588.25 | 1,600 |
| 2022-10-12 | 7,170.00 | 7,190.00 | 7,040.00 | 7,170.00 | 5,723.97 | 6,020 |
| 2022-10-11 | 7,240.00 | 7,340.00 | 7,030.00 | 7,160.00 | 5,715.99 | 2,128 |
| 2022-10-07 | 7,130.00 | 7,240.00 | 7,060.00 | 7,160.00 | 5,715.99 | 3,917 |
| 2022-10-06 | 7,300.00 | 7,360.00 | 7,010.00 | 7,120.00 | 5,684.05 | 21,477 |
| 2022-10-05 | 7,140.00 | 7,340.00 | 7,140.00 | 7,300.00 | 5,827.75 | 3,728 |
| 2022-10-04 | 7,150.00 | 7,270.00 | 7,020.00 | 7,140.00 | 5,700.02 | 6,561 |
| 2022-09-30 | 7,450.00 | 7,590.00 | 7,150.00 | 7,150.00 | 5,708.00 | 13,349 |
| 2022-09-29 | 7,530.00 | 7,780.00 | 7,420.00 | 7,510.00 | 5,995.40 | 3,554 |
| 2022-09-28 | 7,470.00 | 7,630.00 | 7,420.00 | 7,530.00 | 6,011.37 | 3,345 |
| 2022-09-27 | 7,650.00 | 7,650.00 | 7,440.00 | 7,570.00 | 6,043.30 | 5,665 |
| 2022-09-26 | 7,960.00 | 8,010.00 | 7,620.00 | 7,650.00 | 6,107.16 | 16,888 |
| 2022-09-23 | 8,230.00 | 8,230.00 | 7,970.00 | 7,970.00 | 6,362.63 | 20,907 |
| 2022-09-22 | 8,180.00 | 8,250.00 | 8,120.00 | 8,220.00 | 6,562.21 | 10,272 |
| 2022-09-21 | 8,210.00 | 8,280.00 | 8,180.00 | 8,250.00 | 6,586.16 | 3,472 |
| 2022-09-20 | 8,160.00 | 8,220.00 | 8,160.00 | 8,210.00 | 6,554.22 | 1,934 |
| 2022-09-19 | 8,130.00 | 8,250.00 | 8,100.00 | 8,130.00 | 6,490.36 | 6,916 |
| 2022-09-16 | 8,210.00 | 8,250.00 | 8,000.00 | 8,230.00 | 6,570.19 | 8,396 |
| 2022-09-15 | 8,370.00 | 8,440.00 | 8,180.00 | 8,250.00 | 6,586.16 | 7,155 |
| 2022-09-14 | 8,300.00 | 8,340.00 | 8,070.00 | 8,340.00 | 6,658.01 | 7,428 |
| 2022-09-13 | 8,470.00 | 8,570.00 | 8,260.00 | 8,300.00 | 6,626.07 | 16,868 |
| 2022-09-08 | 8,360.00 | 8,590.00 | 8,280.00 | 8,530.00 | 6,809.69 | 6,508 |
| 2022-09-07 | 8,440.00 | 8,440.00 | 8,240.00 | 8,410.00 | 6,713.89 | 8,811 |
| 2022-09-06 | 8,170.00 | 8,510.00 | 8,100.00 | 8,400.00 | 6,705.91 | 14,421 |
| 2022-09-05 | 8,170.00 | 8,370.00 | 8,030.00 | 8,170.00 | 6,522.29 | 7,610 |
| 2022-09-02 | 7,930.00 | 8,140.00 | 7,910.00 | 8,090.00 | 6,458.43 | 11,152 |
| 2022-09-01 | 8,280.00 | 8,280.00 | 8,000.00 | 8,000.00 | 6,386.58 | 9,783 |
| 2022-08-31 | 8,070.00 | 8,200.00 | 7,950.00 | 8,200.00 | 6,546.24 | 15,631 |
| 2022-08-30 | 7,940.00 | 8,090.00 | 7,940.00 | 8,070.00 | 6,442.46 | 8,314 |
| 2022-08-29 | 7,850.00 | 8,170.00 | 7,710.00 | 8,170.00 | 6,522.29 | 8,809 |
| 2022-08-26 | 8,090.00 | 8,100.00 | 7,930.00 | 7,950.00 | 6,346.66 | 18,070 |
| 2022-08-25 | 7,950.00 | 8,060.00 | 7,850.00 | 7,970.00 | 6,362.63 | 9,432 |
| 2022-08-24 | 8,060.00 | 8,990.00 | 7,780.00 | 7,950.00 | 6,346.66 | 191,155 |
| 2022-08-23 | 8,050.00 | 8,050.00 | 7,780.00 | 8,040.00 | 6,418.51 | 10,361 |
| 2022-08-22 | 8,050.00 | 8,200.00 | 7,910.00 | 8,020.00 | 6,402.54 | 21,328 |
| 2022-08-19 | 8,010.00 | 8,080.00 | 7,920.00 | 8,010.00 | 6,394.56 | 17,994 |
| 2022-08-18 | 7,950.00 | 8,020.00 | 7,760.00 | 7,920.00 | 6,322.71 | 24,847 |
| 2022-08-17 | 8,060.00 | 8,180.00 | 7,920.00 | 7,920.00 | 6,322.71 | 30,889 |
| 2022-08-16 | 7,490.00 | 8,670.00 | 7,460.00 | 8,000.00 | 6,386.58 | 242,247 |
| 2022-08-12 | 7,550.00 | 7,550.00 | 7,460.00 | 7,490.00 | 5,979.43 | 1,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 850.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.